Dongkuk Holdings Co.,Ltd. (KRX:001230)
South Korea · Delayed Price · Currency is KRW 1,891.00
-11.00 (-0.58%)
Oct 28, 2026, 2:50 PM KST
Dongkuk Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,902.00 | 1,940.00 | 1,883.00 | 1,891.00 | 1,891.00 | -0.58% | 248,760 |
| Oct 27, 2026 | 1,913.00 | 1,953.00 | 1,895.00 | 1,902.00 | 1,902.00 | -0.58% | 273,442 |
| Oct 26, 2026 | 1,903.00 | 1,950.00 | 1,903.00 | 1,913.00 | 1,913.00 | -0.78% | 256,257 |
| Oct 23, 2026 | 1,975.00 | 1,975.00 | 1,925.00 | 1,928.00 | 1,928.00 | -2.43% | 278,753 |
| Oct 22, 2026 | 1,967.00 | 2,015.00 | 1,946.00 | 1,976.00 | 1,976.00 | 0.05% | 300,017 |
| Oct 21, 2026 | 1,950.00 | 1,984.00 | 1,950.00 | 1,975.00 | 1,975.00 | 1.28% | 257,176 |
| Oct 20, 2026 | 2,035.00 | 2,045.00 | 1,915.00 | 1,950.00 | 1,950.00 | -4.18% | 410,945 |
| Oct 19, 2026 | 2,000.00 | 2,035.00 | 1,979.00 | 2,035.00 | 2,035.00 | 0.25% | 140,558 |
| Oct 16, 2026 | 1,931.00 | 2,040.00 | 1,930.00 | 2,030.00 | 2,030.00 | 4.10% | 269,560 |
| Oct 15, 2026 | 1,925.00 | 1,966.00 | 1,905.00 | 1,950.00 | 1,950.00 | -1.71% | 377,778 |
| Oct 14, 2026 | 1,962.00 | 2,015.00 | 1,962.00 | 1,984.00 | 1,984.00 | 1.12% | 238,174 |
| Oct 13, 2026 | 1,940.00 | 1,966.00 | 1,907.00 | 1,962.00 | 1,962.00 | -0.36% | 489,649 |
| Oct 12, 2026 | 2,020.00 | 2,045.00 | 1,962.00 | 1,969.00 | 1,969.00 | -2.52% | 425,448 |
| Oct 8, 2026 | 2,015.00 | 2,075.00 | 1,982.00 | 2,020.00 | 2,020.00 | 0.75% | 389,887 |
| Oct 7, 2026 | 2,030.00 | 2,040.00 | 2,000.00 | 2,005.00 | 2,005.00 | -2.43% | 391,732 |
| Oct 6, 2026 | 2,030.00 | 2,090.00 | 2,005.00 | 2,055.00 | 2,055.00 | 1.48% | 296,865 |
| Oct 2, 2026 | 2,020.00 | 2,070.00 | 2,000.00 | 2,025.00 | 2,025.00 | - | 352,402 |
| Oct 1, 2026 | 2,100.00 | 2,130.00 | 2,010.00 | 2,025.00 | 2,025.00 | - | 422,273 |
| Sep 30, 2026 | 2,040.00 | 2,070.00 | 2,020.00 | 2,025.00 | 2,025.00 | -1.22% | 206,723 |
| Sep 29, 2026 | 2,110.00 | 2,120.00 | 2,005.00 | 2,050.00 | 2,050.00 | -3.98% | 414,463 |
| Sep 28, 2026 | 2,130.00 | 2,195.00 | 2,075.00 | 2,135.00 | 2,135.00 | 1.18% | 534,892 |
| Sep 23, 2026 | 2,140.00 | 2,160.00 | 2,100.00 | 2,110.00 | 2,110.00 | -0.71% | 235,521 |
| Sep 22, 2026 | 2,200.00 | 2,205.00 | 2,100.00 | 2,125.00 | 2,125.00 | -1.85% | 448,547 |
| Sep 21, 2026 | 2,190.00 | 2,190.00 | 2,135.00 | 2,165.00 | 2,165.00 | -0.92% | 293,338 |
| Sep 18, 2026 | 2,110.00 | 2,217.00 | 2,110.00 | 2,185.00 | 2,185.00 | 4.05% | 774,881 |
| Sep 17, 2026 | 2,100.00 | 2,125.00 | 2,075.00 | 2,100.00 | 2,100.00 | -0.94% | 427,189 |
| Sep 16, 2026 | 2,105.00 | 2,220.00 | 2,075.00 | 2,120.00 | 2,120.00 | 0.71% | 1,442,448 |
| Sep 15, 2026 | 2,110.00 | 2,230.00 | 2,095.00 | 2,105.00 | 2,105.00 | -1.41% | 1,827,443 |
| Sep 14, 2026 | 2,065.00 | 2,500.00 | 2,020.00 | 2,135.00 | 2,135.00 | 2.89% | 6,607,229 |
| Sep 11, 2026 | 2,015.00 | 2,090.00 | 2,015.00 | 2,075.00 | 2,075.00 | 0.24% | 238,490 |
| Sep 10, 2026 | 2,035.00 | 2,075.00 | 2,000.00 | 2,070.00 | 2,070.00 | 0.24% | 262,296 |
| Sep 9, 2026 | 1,970.00 | 2,090.00 | 1,968.00 | 2,065.00 | 2,065.00 | 4.77% | 491,781 |
| Sep 8, 2026 | 1,988.00 | 2,055.00 | 1,952.00 | 1,971.00 | 1,971.00 | -1.30% | 371,914 |
| Sep 7, 2026 | 2,070.00 | 2,070.00 | 1,988.00 | 1,997.00 | 1,997.00 | -1.63% | 168,432 |
| Sep 4, 2026 | 2,030.00 | 2,050.00 | 1,999.00 | 2,030.00 | 2,030.00 | 0.25% | 122,222 |
| Sep 3, 2026 | 2,000.00 | 2,070.00 | 1,987.00 | 2,025.00 | 2,025.00 | 1.91% | 380,312 |
| Sep 2, 2026 | 2,015.00 | 2,015.00 | 1,930.00 | 1,987.00 | 1,987.00 | -1.88% | 270,998 |
| Sep 1, 2026 | 2,035.00 | 2,090.00 | 2,005.00 | 2,025.00 | 2,025.00 | -0.49% | 165,632 |
| Aug 31, 2026 | 2,050.00 | 2,050.00 | 1,995.00 | 2,035.00 | 2,035.00 | -0.49% | 187,256 |
| Aug 28, 2026 | 2,045.00 | 2,055.00 | 1,950.00 | 2,045.00 | 2,045.00 | 0.74% | 184,370 |
| Aug 27, 2026 | 2,055.00 | 2,070.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.50% | 260,446 |
| Aug 26, 2026 | 2,000.00 | 2,055.00 | 1,990.00 | 2,020.00 | 2,020.00 | -0.25% | 146,465 |
| Aug 25, 2026 | 1,943.00 | 2,045.00 | 1,904.00 | 2,025.00 | 2,025.00 | 4.38% | 645,999 |
| Aug 24, 2026 | 1,928.00 | 1,956.00 | 1,885.00 | 1,940.00 | 1,940.00 | 2.00% | 468,356 |
| Aug 21, 2026 | 1,924.00 | 1,935.00 | 1,874.00 | 1,902.00 | 1,902.00 | -2.16% | 352,496 |
| Aug 20, 2026 | 1,961.00 | 1,998.00 | 1,935.00 | 1,944.00 | 1,944.00 | -0.66% | 320,028 |
| Aug 19, 2026 | 1,945.00 | 1,981.00 | 1,906.00 | 1,957.00 | 1,957.00 | -0.41% | 418,453 |
| Aug 18, 2026 | 1,971.00 | 1,998.00 | 1,920.00 | 1,965.00 | 1,965.00 | 0.72% | 454,609 |
| Aug 14, 2026 | 1,871.00 | 2,055.00 | 1,840.00 | 1,951.00 | 1,951.00 | 4.61% | 2,052,034 |
| Aug 13, 2026 | 1,898.00 | 1,898.00 | 1,849.00 | 1,865.00 | 1,865.00 | -1.74% | 267,965 |